Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimentation Couche-Tard Inc (TSX: ATD-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 19.03 19.50 18.75 18.75 3,040 +0.00(+0.00%)
May 28, 2010 19.40 19.40 18.74 18.75 1,825 -0.20(-1.06%)
May 27, 2010 18.95 18.95 18.95 0 +0.00(+0.00%)
May 26, 2010 17.87 18.95 17.87 18.95 1,300 +0.85(+4.70%)
May 25, 2010 18.10 18.10 18.10 0 +0.00(+0.00%)
May 21, 2010 18.10 18.10 18.10 18.10 65 +0.00(+0.00%)
May 20, 2010 19.03 18.10 18.10 18.10 600 -1.40(-7.18%)
May 19, 2010 19.50 19.50 19.50 0 +0.00(+0.00%)
May 18, 2010 19.70 19.90 19.03 19.50 2,075 +0.90(+4.84%)
May 17, 2010 18.60 18.60 18.60 18.60 1,667 +0.00(+0.00%)
May 14, 2010 18.60 18.60 18.00 18.60 675 +0.00(+0.00%)
May 13, 2010 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
May 12, 2010 18.60 18.60 18.60 18.60 100 -0.16(-0.85%)
May 11, 2010 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 10, 2010 18.05 18.77 18.05 18.76 1,100 +0.71(+3.93%)
May 07, 2010 18.62 18.62 18.05 18.05 550 -0.96(-5.05%)
May 06, 2010 19.01 19.01 19.01 19.01 50 +0.00(+0.00%)
May 05, 2010 19.01 19.01 19.01 19.01 266 -0.02(-0.11%)
May 04, 2010 19.30 19.30 19.03 19.03 1,000 -0.27(-1.40%)
May 03, 2010 19.22 19.30 19.21 19.30 1,000 +0.28(+1.47%)
Apr 30, 2010 19.05 19.05 19.02 19.02 700 +0.00(+0.00%)
Apr 29, 2010 18.62 19.41 18.62 19.02 7,450 +0.35(+1.87%)
Apr 28, 2010 18.80 19.56 18.67 18.67 4,320 -0.02(-0.11%)
Apr 27, 2010 18.85 18.85 18.55 18.69 700 +0.10(+0.54%)
Apr 26, 2010 18.50 18.60 18.50 18.59 1,510 +0.09(+0.49%)
Apr 23, 2010 18.50 18.50 18.50 18.50 390 -0.01(-0.05%)
Apr 22, 2010 18.21 18.51 18.21 18.51 950 +0.51(+2.83%)
Apr 21, 2010 18.40 18.40 18.00 18.00 1,000 -0.29(-1.59%)
Apr 20, 2010 18.34 18.68 18.29 18.29 995 -0.79(-4.14%)
Apr 19, 2010 19.08 19.08 19.08 19.08 10 +0.00(+0.00%)
Apr 16, 2010 20.56 20.56 19.08 19.08 200 +0.09(+0.47%)
Apr 15, 2010 19.03 19.03 18.99 18.99 300 -0.03(-0.16%)
Apr 14, 2010 19.02 19.02 19.02 19.02 100 -0.01(-0.05%)
Apr 13, 2010 19.60 19.60 19.00 19.03 1,573 -0.96(-4.80%)
Apr 12, 2010 19.80 20.00 19.77 19.99 4,274 +1.24(+6.61%)
Apr 09, 2010 17.58 18.75 17.58 18.75 2,925 +0.70(+3.88%)
Apr 08, 2010 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Apr 07, 2010 18.05 18.05 18.05 18.05 1,000 +0.55(+3.14%)
Apr 06, 2010 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 05, 2010 17.46 17.50 17.46 17.50 250 -1.25(-6.67%)
Apr 01, 2010 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 31, 2010 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 30, 2010 18.45 18.75 18.45 18.75 3,040 +0.16(+0.86%)
Mar 29, 2010 18.59 18.59 18.59 18.59 400 +0.16(+0.87%)
Mar 26, 2010 18.43 18.43 18.43 18.43 12 +0.00(+0.00%)
Mar 25, 2010 18.01 18.43 18.01 18.43 230 +0.05(+0.27%)
Mar 24, 2010 18.38 18.38 18.38 18.38 275 +0.70(+3.96%)
Mar 23, 2010 18.60 18.60 17.51 17.68 700 -0.92(-4.95%)
Mar 22, 2010 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 19, 2010 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 18, 2010 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 17, 2010 18.59 18.84 18.59 18.60 3,000 +0.22(+1.20%)
Mar 16, 2010 18.01 18.38 18.00 18.38 2,900 +0.33(+1.83%)
Mar 15, 2010 18.05 18.05 18.05 18.05 80 +0.00(+0.00%)
Mar 12, 2010 18.49 18.49 18.00 18.05 680 -0.45(-2.43%)
Mar 11, 2010 18.02 18.50 17.85 18.50 2,000 -0.29(-1.54%)
Mar 10, 2010 18.65 18.79 18.65 18.79 1,850 -0.24(-1.26%)
Mar 09, 2010 19.03 19.04 18.85 19.03 3,711 -0.03(-0.16%)
Mar 08, 2010 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Mar 05, 2010 19.06 19.06 19.06 19.06 500 +0.01(+0.05%)
Mar 04, 2010 19.05 19.05 19.05 0 +0.00(+0.00%)
Mar 03, 2010 19.05 19.05 19.05 0 +0.00(+0.00%)
Mar 02, 2010 19.05 19.05 19.05 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.